Empire State Realty Trust, Inc. (ESRT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 9.39 | 9.40 | 9.27 | 9.31 | 9.31 | 726,156 |
| May 01, 2024 | 9.13 | 9.41 | 8.95 | 9.26 | 9.26 | 1,775,000 |
| Apr 30, 2024 | 9.23 | 9.29 | 9.10 | 9.10 | 9.10 | 1,407,200 |
| Apr 29, 2024 | 9.28 | 9.39 | 9.24 | 9.29 | 9.29 | 911,800 |
| Apr 26, 2024 | 9.08 | 9.30 | 9.01 | 9.21 | 9.21 | 891,000 |
| Apr 25, 2024 | 9.11 | 9.26 | 9.02 | 9.12 | 9.12 | 1,857,600 |
| Apr 24, 2024 | 9.37 | 9.40 | 9.21 | 9.36 | 9.36 | 1,091,700 |
| Apr 23, 2024 | 9.32 | 9.68 | 9.25 | 9.48 | 9.48 | 1,123,200 |
| Apr 22, 2024 | 9.18 | 9.36 | 9.12 | 9.32 | 9.32 | 1,489,200 |
| Apr 19, 2024 | 9.04 | 9.20 | 8.98 | 9.15 | 9.15 | 674,100 |
| Apr 18, 2024 | 8.94 | 9.15 | 8.93 | 9.05 | 9.05 | 808,900 |
| Apr 17, 2024 | 9.03 | 9.07 | 8.91 | 8.92 | 8.92 | 766,600 |
| Apr 16, 2024 | 9.05 | 9.10 | 8.88 | 8.99 | 8.99 | 1,652,300 |
| Apr 15, 2024 | 9.24 | 9.28 | 9.06 | 9.14 | 9.14 | 609,200 |
| Apr 12, 2024 | 9.40 | 9.45 | 9.14 | 9.20 | 9.20 | 1,483,700 |
| Apr 11, 2024 | 9.48 | 9.55 | 9.26 | 9.46 | 9.46 | 1,938,100 |
| Apr 10, 2024 | 9.63 | 9.66 | 9.28 | 9.49 | 9.49 | 1,079,900 |
| Apr 09, 2024 | 9.81 | 10.05 | 9.81 | 9.98 | 9.98 | 1,135,400 |
| Apr 08, 2024 | 9.66 | 9.79 | 9.59 | 9.77 | 9.77 | 693,000 |
| Apr 05, 2024 | 9.41 | 9.61 | 9.38 | 9.57 | 9.57 | 725,600 |
| Apr 04, 2024 | 9.80 | 9.81 | 9.40 | 9.47 | 9.47 | 710,800 |
| Apr 03, 2024 | 9.49 | 9.68 | 9.49 | 9.66 | 9.66 | 442,700 |
| Apr 02, 2024 | 9.50 | 9.66 | 9.37 | 9.60 | 9.60 | 923,000 |
| Apr 01, 2024 | 10.18 | 10.20 | 9.61 | 9.62 | 9.62 | 548,200 |
| Mar 28, 2024 | 10.03 | 10.25 | 10.03 | 10.13 | 10.13 | 1,276,500 |
| Mar 27, 2024 | 9.80 | 10.09 | 9.80 | 9.97 | 9.97 | 740,700 |
| Mar 26, 2024 | 9.86 | 9.88 | 9.70 | 9.70 | 9.70 | 894,100 |
| Mar 25, 2024 | 9.86 | 9.94 | 9.77 | 9.79 | 9.79 | 764,800 |
| Mar 22, 2024 | 10.18 | 10.18 | 9.79 | 9.81 | 9.81 | 800,800 |
| Mar 21, 2024 | 9.95 | 10.16 | 9.91 | 10.14 | 10.14 | 1,106,100 |
| Mar 20, 2024 | 9.72 | 9.89 | 9.64 | 9.88 | 9.88 | 952,500 |
| Mar 19, 2024 | 9.79 | 9.88 | 9.74 | 9.76 | 9.76 | 659,600 |
| Mar 18, 2024 | 9.73 | 9.91 | 9.58 | 9.79 | 9.79 | 597,600 |
| Mar 15, 2024 | 9.56 | 9.84 | 9.56 | 9.79 | 9.79 | 1,655,400 |
| Mar 14, 2024 | 9.79 | 9.79 | 9.53 | 9.63 | 9.63 | 978,500 |
| Mar 14, 2024 | 0.035 Dividend | |||||
| Mar 13, 2024 | 9.79 | 9.92 | 9.74 | 9.87 | 9.84 | 783,800 |
| Mar 12, 2024 | 9.77 | 9.89 | 9.67 | 9.81 | 9.78 | 718,500 |
| Mar 11, 2024 | 9.66 | 9.96 | 9.64 | 9.81 | 9.78 | 787,600 |
| Mar 08, 2024 | 9.78 | 9.91 | 9.66 | 9.72 | 9.69 | 974,500 |
| Mar 07, 2024 | 9.76 | 9.82 | 9.63 | 9.63 | 9.60 | 993,800 |
| Mar 06, 2024 | 9.77 | 9.79 | 9.53 | 9.65 | 9.62 | 1,259,700 |
| Mar 05, 2024 | 9.77 | 9.93 | 9.64 | 9.66 | 9.63 | 1,750,500 |
| Mar 04, 2024 | 9.81 | 9.88 | 9.63 | 9.79 | 9.76 | 775,600 |
| Mar 01, 2024 | 9.95 | 9.98 | 9.80 | 9.83 | 9.80 | 1,026,400 |
| Feb 29, 2024 | 10.00 | 10.16 | 9.92 | 9.97 | 9.93 | 879,700 |
| Feb 28, 2024 | 9.98 | 10.09 | 9.84 | 9.84 | 9.81 | 1,300,800 |
| Feb 27, 2024 | 10.06 | 10.16 | 9.98 | 10.00 | 9.96 | 883,700 |
| Feb 26, 2024 | 10.07 | 10.20 | 9.96 | 9.96 | 9.92 | 1,264,300 |
| Feb 23, 2024 | 9.91 | 10.21 | 9.75 | 10.15 | 10.11 | 1,764,800 |
| Feb 22, 2024 | 9.92 | 10.02 | 9.80 | 9.96 | 9.92 | 1,069,100 |
| Feb 21, 2024 | 9.70 | 9.98 | 9.70 | 9.82 | 9.79 | 1,626,800 |
| Feb 20, 2024 | 9.93 | 9.93 | 9.61 | 9.72 | 9.69 | 1,757,600 |
| Feb 16, 2024 | 9.92 | 10.13 | 9.82 | 10.07 | 10.03 | 766,800 |
| Feb 15, 2024 | 9.72 | 10.09 | 9.61 | 10.09 | 10.05 | 928,800 |
| Feb 14, 2024 | 9.72 | 9.79 | 9.56 | 9.63 | 9.60 | 613,300 |
| Feb 13, 2024 | 9.64 | 9.90 | 9.49 | 9.63 | 9.60 | 1,732,400 |
| Feb 12, 2024 | 9.85 | 10.07 | 9.85 | 10.01 | 9.97 | 1,936,700 |
| Feb 09, 2024 | 9.73 | 9.86 | 9.65 | 9.84 | 9.81 | 1,087,000 |
| Feb 08, 2024 | 9.36 | 9.74 | 9.33 | 9.71 | 9.68 | 1,090,700 |
| Feb 07, 2024 | 9.55 | 9.55 | 9.39 | 9.39 | 9.36 | 803,700 |
| Feb 06, 2024 | 9.33 | 9.57 | 9.27 | 9.55 | 9.52 | 1,020,700 |
| Feb 05, 2024 | 9.32 | 9.47 | 9.23 | 9.37 | 9.34 | 724,600 |
| Feb 02, 2024 | 9.41 | 9.59 | 9.32 | 9.45 | 9.42 | 1,271,500 |
| Feb 01, 2024 | 9.52 | 9.60 | 9.35 | 9.59 | 9.56 | 1,347,500 |
| Jan 31, 2024 | 10.12 | 10.12 | 9.52 | 9.52 | 9.49 | 2,486,500 |
| Jan 30, 2024 | 10.11 | 10.18 | 10.04 | 10.09 | 10.05 | 489,400 |
| Jan 29, 2024 | 10.14 | 10.23 | 10.06 | 10.20 | 10.16 | 585,400 |
| Jan 26, 2024 | 10.25 | 10.31 | 10.13 | 10.15 | 10.11 | 692,700 |
| Jan 25, 2024 | 10.26 | 10.29 | 10.14 | 10.24 | 10.20 | 797,300 |
| Jan 24, 2024 | 10.13 | 10.25 | 10.01 | 10.06 | 10.02 | 794,300 |
| Jan 23, 2024 | 10.24 | 10.29 | 9.99 | 10.07 | 10.03 | 1,014,000 |
| Jan 22, 2024 | 10.14 | 10.32 | 10.13 | 10.14 | 10.10 | 1,350,900 |
| Jan 19, 2024 | 9.86 | 10.15 | 9.75 | 10.06 | 10.02 | 4,438,300 |
| Jan 18, 2024 | 9.79 | 9.88 | 9.68 | 9.76 | 9.73 | 1,697,700 |
| Jan 17, 2024 | 9.97 | 10.12 | 9.72 | 9.79 | 9.76 | 2,244,300 |
| Jan 16, 2024 | 10.13 | 10.18 | 10.01 | 10.13 | 10.09 | 758,300 |
| Jan 12, 2024 | 10.12 | 10.25 | 10.05 | 10.25 | 10.21 | 1,716,000 |
| Jan 11, 2024 | 9.89 | 10.04 | 9.77 | 9.96 | 9.92 | 1,981,700 |
| Jan 10, 2024 | 9.97 | 10.09 | 9.94 | 9.99 | 9.95 | 603,200 |
| Jan 09, 2024 | 9.86 | 10.02 | 9.78 | 10.00 | 9.96 | 992,300 |
| Jan 08, 2024 | 9.82 | 10.01 | 9.79 | 10.00 | 9.96 | 776,200 |
| Jan 05, 2024 | 9.65 | 9.94 | 9.62 | 9.81 | 9.78 | 787,200 |
| Jan 04, 2024 | 9.60 | 9.83 | 9.55 | 9.76 | 9.73 | 797,400 |
| Jan 03, 2024 | 9.70 | 9.74 | 9.52 | 9.65 | 9.62 | 974,000 |
| Jan 02, 2024 | 9.65 | 9.90 | 9.63 | 9.87 | 9.84 | 753,800 |
| Dec 29, 2023 | 9.84 | 9.90 | 9.69 | 9.69 | 9.66 | 658,800 |
| Dec 28, 2023 | 9.74 | 9.92 | 9.74 | 9.89 | 9.85 | 411,200 |
| Dec 27, 2023 | 9.86 | 9.91 | 9.80 | 9.85 | 9.82 | 540,000 |
| Dec 26, 2023 | 9.86 | 9.96 | 9.72 | 9.89 | 9.85 | 781,500 |
| Dec 22, 2023 | 9.82 | 9.90 | 9.61 | 9.63 | 9.60 | 806,800 |
| Dec 21, 2023 | 9.88 | 9.91 | 9.68 | 9.76 | 9.73 | 710,400 |
| Dec 20, 2023 | 9.66 | 10.00 | 9.56 | 9.78 | 9.75 | 2,645,300 |
| Dec 19, 2023 | 9.59 | 9.64 | 9.44 | 9.63 | 9.60 | 1,296,000 |
| Dec 18, 2023 | 9.59 | 9.69 | 9.45 | 9.47 | 9.44 | 832,200 |
| Dec 15, 2023 | 9.72 | 9.75 | 9.51 | 9.60 | 9.57 | 2,144,100 |
| Dec 15, 2023 | 0.035 Dividend | |||||
| Dec 14, 2023 | 9.80 | 10.15 | 9.72 | 9.73 | 9.66 | 5,855,000 |
| Dec 13, 2023 | 9.11 | 9.74 | 9.02 | 9.66 | 9.59 | 1,461,400 |
| Dec 12, 2023 | 9.33 | 9.42 | 9.08 | 9.08 | 9.02 | 1,674,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.